3.19
-0.04(-1.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.23 | 3.19 | 3.19 | 3.32 | 3.18 | 27.7M |
| September 25, 2025 | 3.29 | 3.23 | 3.23 | 3.32 | 3.17 | 31.76M |
| September 24, 2025 | 3.28 | 3.3 | 3.3 | 3.42 | 3.24 | 34.47M |
| September 23, 2025 | 3.35 | 3.26 | 3.26 | 3.38 | 3.13 | 48.87M |
| September 22, 2025 | 3.62 | 3.34 | 3.34 | 3.64 | 3.33 | 61.24M |
| September 19, 2025 | 3.7 | 3.62 | 3.62 | 3.78 | 3.51 | 54.31M |
| September 18, 2025 | 3.87 | 3.62 | 3.62 | 3.97 | 3.56 | 113.02M |
| September 17, 2025 | 3.46 | 3.91 | 3.91 | 4.12 | 3.45 | 253.12M |
| September 16, 2025 | 3.53 | 3.36 | 3.36 | 3.66 | 3.35 | 73.68M |
| September 15, 2025 | 3.48 | 3.57 | 3.57 | 3.89 | 3.38 | 185.01M |
| September 12, 2025 | 2.89 | 3.5 | 3.5 | 3.56 | 2.87 | 121.17M |
| September 11, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.77 | 8.92M |
| September 10, 2025 | 2.81 | 2.84 | 2.84 | 2.85 | 2.77 | 21.33M |
| September 09, 2025 | 2.84 | 2.8 | 2.8 | 2.84 | 2.75 | 11.36M |
| September 08, 2025 | 2.81 | 2.82 | 2.82 | 2.82 | 2.78 | 5.7M |
| September 05, 2025 | 2.76 | 2.81 | 2.81 | 2.82 | 2.76 | 5.57M |
| September 04, 2025 | 2.81 | 2.77 | 2.77 | 2.83 | 2.74 | 5.13M |
| September 03, 2025 | 2.85 | 2.8 | 2.8 | 2.89 | 2.8 | 11.02M |
| September 02, 2025 | 2.83 | 2.83 | 2.83 | 2.85 | 2.75 | 13.58M |
| September 01, 2025 | 2.86 | 2.83 | 2.83 | 2.86 | 2.82 | 5.69M |
| August 29, 2025 | 2.83 | 2.85 | 2.85 | 2.89 | 2.83 | 5.91M |
| August 28, 2025 | 2.89 | 2.84 | 2.84 | 2.89 | 2.8 | 7.82M |
| August 27, 2025 | 2.98 | 2.88 | 2.88 | 2.98 | 2.86 | 9.74M |
| August 26, 2025 | 2.99 | 2.98 | 2.98 | 3.01 | 2.97 | 7.94M |
| August 25, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 2.95 | 11.36M |
| August 22, 2025 | 3.03 | 3 | 3 | 3.04 | 2.96 | 8.36M |
| August 21, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 3 | 6.64M |
| August 20, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 2.95 | 10.26M |
| August 19, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 3.01 | 11.67M |
| August 18, 2025 | 2.87 | 3.04 | 3.04 | 3.1 | 2.86 | 30.21M |
| August 15, 2025 | 2.8 | 2.86 | 2.86 | 2.86 | 2.79 | 12.29M |
| August 14, 2025 | 2.85 | 2.81 | 2.81 | 2.89 | 2.79 | 7.56M |
| August 13, 2025 | 2.82 | 2.85 | 2.85 | 2.85 | 2.78 | 7.61M |
| August 12, 2025 | 2.79 | 2.8 | 2.8 | 2.82 | 2.77 | 6.15M |
| August 11, 2025 | 2.81 | 2.78 | 2.78 | 2.81 | 2.75 | 5.93M |
| August 08, 2025 | 2.81 | 2.8 | 2.8 | 2.83 | 2.79 | 5.68M |
| August 07, 2025 | 2.78 | 2.81 | 2.81 | 2.83 | 2.77 | 5.26M |
| August 06, 2025 | 2.79 | 2.78 | 2.78 | 2.83 | 2.77 | 5.52M |
| August 05, 2025 | 2.77 | 2.78 | 2.78 | 2.8 | 2.75 | 5.5M |
| August 04, 2025 | 2.76 | 2.77 | 2.77 | 2.77 | 2.72 | 5.1M |
| August 01, 2025 | 2.77 | 2.76 | 2.76 | 2.81 | 2.74 | 7.34M |
| July 31, 2025 | 2.87 | 2.77 | 2.77 | 2.87 | 2.76 | 12.9M |
| July 30, 2025 | 2.84 | 2.88 | 2.88 | 2.92 | 2.83 | 8.06M |
| July 29, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.81 | 14.69M |
| July 28, 2025 | 2.95 | 2.92 | 2.92 | 2.97 | 2.9 | 10.41M |
| July 25, 2025 | 2.99 | 2.95 | 2.95 | 3.03 | 2.94 | 10.98M |
| July 24, 2025 | 2.92 | 3 | 3 | 3.03 | 2.9 | 20.25M |
| July 23, 2025 | 3.01 | 2.92 | 2.92 | 3.03 | 2.92 | 18.42M |
| July 22, 2025 | 2.98 | 2.98 | 2.98 | 3.01 | 2.95 | 6.49M |
| July 21, 2025 | 2.93 | 2.98 | 2.98 | 2.99 | 2.92 | 7.81M |
| July 18, 2025 | 2.93 | 2.94 | 2.94 | 3 | 2.91 | 9.4M |
| July 17, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.9 | 7.58M |
| July 16, 2025 | 2.92 | 2.94 | 2.94 | 3 | 2.92 | 11.44M |
| July 15, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.88 | 15.78M |
| July 14, 2025 | 2.98 | 2.95 | 2.95 | 3.02 | 2.94 | 11.58M |
| July 11, 2025 | 3.05 | 2.95 | 2.95 | 3.05 | 2.95 | 19.24M |
| July 10, 2025 | 2.91 | 2.99 | 2.99 | 3.01 | 2.87 | 29.75M |
| July 09, 2025 | 2.86 | 2.92 | 2.92 | 2.93 | 2.85 | 27.67M |
| July 08, 2025 | 2.81 | 2.85 | 2.85 | 2.91 | 2.8 | 20.58M |
| July 07, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.75 | 5.05M |